Zvi Sarfati & Sons Investments & Constructions Ltd. (TLV:SRFT)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,701.00
-229.00 (-4.65%)
Nov 6, 2025, 5:25 PM IDT
TLV:SRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4,930.00 | 4,931.00 | 4,701.00 | 4,701.00 | 4,701.00 | -4.65% | 12,486 |
| Nov 5, 2025 | 4,930.00 | 4,960.00 | 4,895.00 | 4,930.00 | 4,930.00 | - | 14,128 |
| Nov 4, 2025 | 4,979.00 | 4,979.00 | 4,805.00 | 4,930.00 | 4,930.00 | -0.98% | 7,159 |
| Nov 3, 2025 | 4,948.00 | 5,000.00 | 4,937.00 | 4,979.00 | 4,979.00 | 0.63% | 7,856 |
| Nov 2, 2025 | 4,945.00 | 5,000.00 | 4,921.00 | 4,948.00 | 4,948.00 | 0.06% | 5,079 |
| Oct 30, 2025 | 4,945.00 | 4,948.00 | 4,924.00 | 4,945.00 | 4,945.00 | - | 15,966 |
| Oct 29, 2025 | 4,885.00 | 4,945.00 | 4,860.00 | 4,945.00 | 4,945.00 | 1.23% | 14,871 |
| Oct 28, 2025 | 4,910.00 | 4,936.00 | 4,872.00 | 4,885.00 | 4,885.00 | -0.51% | 5,285 |
| Oct 27, 2025 | 4,946.00 | 4,969.00 | 4,870.00 | 4,910.00 | 4,910.00 | -0.73% | 17,558 |
| Oct 26, 2025 | 4,932.00 | 5,000.00 | 4,907.00 | 4,946.00 | 4,946.00 | 0.79% | 11,135 |
| Oct 23, 2025 | 4,908.00 | 4,909.00 | 4,885.00 | 4,907.00 | 4,907.00 | -0.02% | 2,410 |
| Oct 22, 2025 | 4,891.00 | 4,953.00 | 4,891.00 | 4,908.00 | 4,908.00 | 0.35% | 719 |
| Oct 21, 2025 | 4,966.00 | 4,966.00 | 4,839.00 | 4,891.00 | 4,891.00 | -1.51% | 5,734 |
| Oct 20, 2025 | 5,054.00 | 5,054.00 | 4,915.00 | 4,966.00 | 4,966.00 | -1.74% | 14,922 |
| Oct 19, 2025 | 5,213.00 | 5,213.00 | 4,905.00 | 5,054.00 | 5,054.00 | -3.05% | 5,299 |
| Oct 16, 2025 | 5,230.00 | 5,244.00 | 5,137.00 | 5,213.00 | 5,213.00 | -0.33% | 9,144 |
| Oct 15, 2025 | 5,550.00 | 5,550.00 | 5,138.00 | 5,230.00 | 5,230.00 | 1.79% | 16,755 |
| Oct 12, 2025 | 5,037.00 | 5,251.00 | 4,937.00 | 5,138.00 | 5,138.00 | 2.01% | 12,030 |
| Oct 9, 2025 | 4,915.00 | 5,096.00 | 4,914.00 | 5,037.00 | 5,037.00 | 3.77% | 9,918 |
| Oct 8, 2025 | 4,802.00 | 4,915.00 | 4,802.00 | 4,854.00 | 4,854.00 | 1.08% | 7,735 |
| Oct 5, 2025 | 4,747.00 | 5,000.00 | 4,747.00 | 4,802.00 | 4,802.00 | 1.16% | 5,020 |
| Sep 30, 2025 | 4,609.00 | 4,798.00 | 4,609.00 | 4,747.00 | 4,747.00 | 2.99% | 62,721 |
| Sep 29, 2025 | 4,588.00 | 4,726.00 | 4,547.00 | 4,609.00 | 4,609.00 | 0.96% | 51,496 |
| Sep 28, 2025 | 4,450.00 | 4,585.00 | 4,450.00 | 4,565.00 | 4,565.00 | 2.58% | 18,854 |
| Sep 25, 2025 | 4,419.00 | 4,472.00 | 4,335.00 | 4,450.00 | 4,450.00 | 0.70% | 64,471 |
| Sep 21, 2025 | 4,425.00 | 4,437.00 | 4,412.00 | 4,419.00 | 4,419.00 | -0.27% | 3,366 |
| Sep 18, 2025 | 4,408.00 | 4,451.00 | 4,210.00 | 4,431.00 | 4,431.00 | 0.52% | 6,787 |
| Sep 17, 2025 | 4,517.00 | 4,518.00 | 4,399.00 | 4,408.00 | 4,408.00 | -2.41% | 7,948 |
| Sep 16, 2025 | 4,542.00 | 4,542.00 | 4,350.00 | 4,517.00 | 4,517.00 | -0.51% | 8,243 |
| Sep 15, 2025 | 4,512.00 | 4,544.00 | 4,440.00 | 4,540.00 | 4,540.00 | 0.62% | 17,988 |
| Sep 14, 2025 | 4,516.00 | 4,528.00 | 4,440.00 | 4,512.00 | 4,512.00 | -0.09% | 6,315 |
| Sep 11, 2025 | 4,363.00 | 4,550.00 | 4,363.00 | 4,516.00 | 4,516.00 | 3.51% | 87,990 |
| Sep 10, 2025 | 4,357.00 | 4,409.00 | 4,289.00 | 4,363.00 | 4,363.00 | 0.14% | 13,578 |
| Sep 9, 2025 | 4,354.00 | 4,401.00 | 4,300.00 | 4,357.00 | 4,357.00 | 0.07% | 1,943 |
| Sep 8, 2025 | 4,440.00 | 4,440.00 | 4,333.00 | 4,354.00 | 4,354.00 | -2.92% | 17,884 |
| Sep 7, 2025 | 4,514.00 | 4,514.00 | 4,402.00 | 4,485.00 | 4,440.45 | -0.64% | 6,038 |
| Sep 4, 2025 | 4,449.00 | 4,534.00 | 4,376.00 | 4,514.00 | 4,469.18 | 1.46% | 1,156 |
| Sep 3, 2025 | 4,478.00 | 4,499.00 | 4,414.00 | 4,449.00 | 4,404.82 | -0.65% | 8,367 |
| Sep 2, 2025 | 4,561.00 | 4,561.00 | 4,429.00 | 4,478.00 | 4,433.53 | -1.82% | 5,383 |
| Sep 1, 2025 | 4,570.00 | 4,570.00 | 4,502.00 | 4,561.00 | 4,515.71 | -0.20% | 8,096 |
| Aug 31, 2025 | 4,518.00 | 4,570.00 | 4,509.00 | 4,570.00 | 4,524.62 | 1.15% | 3,576 |
| Aug 28, 2025 | 4,471.00 | 4,538.00 | 4,471.00 | 4,518.00 | 4,473.14 | 1.05% | 1,537 |
| Aug 27, 2025 | 4,496.00 | 4,564.00 | 4,430.00 | 4,471.00 | 4,426.60 | -0.56% | 7,208 |
| Aug 26, 2025 | 4,536.00 | 4,536.00 | 4,454.00 | 4,496.00 | 4,451.35 | -0.88% | 11,698 |
| Aug 25, 2025 | 4,532.00 | 4,536.00 | 4,500.00 | 4,536.00 | 4,490.96 | 0.09% | 4,253 |
| Aug 24, 2025 | 4,531.00 | 4,535.00 | 4,512.00 | 4,532.00 | 4,487.00 | 0.53% | 11,094 |
| Aug 21, 2025 | 4,512.00 | 4,537.00 | 4,468.00 | 4,508.00 | 4,463.24 | -0.09% | 5,163 |
| Aug 20, 2025 | 4,562.00 | 4,563.00 | 4,486.00 | 4,512.00 | 4,467.20 | -1.10% | 3,773 |
| Aug 19, 2025 | 4,554.00 | 4,588.00 | 4,554.00 | 4,562.00 | 4,516.70 | 0.18% | 10,954 |
| Aug 18, 2025 | 4,550.00 | 4,573.00 | 4,539.00 | 4,554.00 | 4,508.78 | 0.09% | 6,005 |